Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
Dec 02, 2019 1.980 1.980 1.870 1.900 824,218 -0.08(-4.04%)
Nov 29, 2019 1.990 1.990 1.960 1.980 125,600 -0.01(-0.50%)
Nov 27, 2019 1.960 2.000 1.950 1.990 363,300 +0.02(+1.02%)
Nov 26, 2019 1.970 2.000 1.950 1.970 376,209 +0.00(+0.00%)
Nov 25, 2019 2.060 2.060 1.960 1.970 632,509 -0.05(-2.48%)
Nov 22, 2019 2.040 2.060 1.995 2.020 454,400 +0.00(+0.00%)
Nov 21, 2019 2.030 2.060 1.970 2.020 539,114 +0.01(+0.50%)
Nov 20, 2019 1.970 2.050 1.960 2.010 483,494 +0.02(+1.01%)
Nov 19, 2019 2.050 2.050 1.960 1.990 602,492 -0.07(-3.40%)
Nov 18, 2019 2.000 2.085 1.930 2.060 1,555,112 +0.01(+0.49%)
Nov 15, 2019 2.060 2.100 2.000 2.050 702,100 -0.01(-0.49%)
Nov 14, 2019 2.040 2.070 2.010 2.060 1,071,393 +0.01(+0.49%)
Nov 13, 2019 1.960 2.060 1.930 2.050 765,875 +0.08(+4.06%)
Nov 12, 2019 1.990 1.990 1.930 1.970 275,795 +0.01(+0.51%)
Nov 11, 2019 1.900 1.960 1.890 1.960 515,231 +0.05(+2.62%)
Nov 08, 2019 2.000 2.000 1.900 1.910 892,000 -0.07(-3.54%)
Nov 07, 2019 2.020 2.050 1.970 1.980 437,909 -0.05(-2.46%)
Nov 06, 2019 2.050 2.080 2.020 2.030 659,429 -0.04(-1.93%)
Nov 05, 2019 2.100 2.150 2.020 2.070 1,046,158 -0.02(-0.96%)
Nov 04, 2019 1.970 2.100 1.967 2.090 807,674 +0.09(+4.50%)
Nov 01, 2019 2.010 2.100 1.980 2.000 675,000 -0.01(-0.50%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.